善水科技
SZ301190 Forward-adjusted GEM
35.93
+5.99
(+20.01%)
Open
33.20
High
35.93
Low
33.20
Prev close
29.94
Amplitude
9.12%
Volume
1,446.6万
Trading days
1156
Data range
2021-12-24 ~ 2026-09-30
MA5
26.60
MA10
22.92
MA20
20.65
MA60
18.98
MA5
MA10
MA20
MA60
All stocks
| # | Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 33.20 | 35.93 | 33.20 | 35.93 | 1,447万 |
| 2 | 2026-09-29 | 26.00 | 29.94 | 24.50 | 29.94 | 2,093万 |
| 3 | 2026-09-28 | 20.96 | 24.95 | 20.95 | 24.95 | 1,662万 |
| 4 | 2026-09-24 | 21.54 | 21.77 | 20.70 | 20.79 | 615万 |
| 5 | 2026-09-23 | 20.46 | 21.58 | 20.16 | 21.40 | 791万 |
| 6 | 2026-09-22 | 20.04 | 20.66 | 19.61 | 20.46 | 617万 |
| 7 | 2026-09-21 | 18.71 | 20.21 | 18.62 | 20.08 | 937万 |
| 8 | 2026-09-18 | 18.63 | 18.94 | 18.51 | 18.62 | 399万 |
| 9 | 2026-09-17 | 18.35 | 18.68 | 18.25 | 18.57 | 426万 |
| 10 | 2026-09-16 | 18.24 | 18.99 | 17.95 | 18.46 | 497万 |
| 11 | 2026-09-15 | 18.84 | 18.84 | 18.17 | 18.20 | 471万 |
| 12 | 2026-09-14 | 17.26 | 19.38 | 17.26 | 18.81 | 958万 |
52W
Data range
14.30
100.0%
35.93
High/low over the last 250 trading days, and where the price sits.
← Stocks